5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-13.61%
3 MONTH PERFORMANCE
-25.42%
6 MONTH PERFORMANCE
-17.27%
YEAR-TO-DATE PERFORMANCE
-24.22%
1 YEAR PERFORMANCE
-7.53%
Flowserve Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $46.47 | $43.60 (-6.18%) | $48.01 | $43.36 | 1.97 M | $5.73 B |
| 04/02/2025 | $48.17 | $49.86 (3.51%) | $50.03 | $48.17 | 753,460 | $6.56 B |
| 04/01/2025 | $48.54 | $49.19 (1.34%) | $49.34 | $48.00 | 1.13 M | $6.47 B |
| 03/31/2025 | $47.76 | $48.84 (2.26%) | $49.37 | $47.04 | 1.77 M | $6.42 B |
| 03/28/2025 | $49.93 | $48.78 (-2.3%) | $50.16 | $48.38 | 1.16 M | $6.41 B |
| 03/27/2025 | $51.17 | $50.43 (-1.45%) | $51.56 | $50.19 | 1.37 M | $6.63 B |
| 03/26/2025 | $52.52 | $51.36 (-2.21%) | $52.99 | $51.10 | 1.14 M | $6.75 B |
| 03/25/2025 | $52.55 | $52.44 (-0.21%) | $53.53 | $51.97 | 952,918 | $6.90 B |
| 03/24/2025 | $51.58 | $52.45 (1.69%) | $52.53 | $51.41 | 1.00 M | $6.90 B |
| 03/21/2025 | $50.53 | $50.57 (0.08%) | $50.83 | $49.68 | 2.21 M | $6.65 B |
| 03/20/2025 | $50.58 | $51.43 (1.68%) | $51.72 | $50.51 | 1.30 M | $6.76 B |
| 03/19/2025 | $49.89 | $51.31 (2.85%) | $51.76 | $49.88 | 2.15 M | $6.75 B |
| 03/18/2025 | $49.97 | $49.94 (-0.06%) | $50.44 | $49.40 | 1.33 M | $6.57 B |
| 03/17/2025 | $50.10 | $50.36 (0.52%) | $50.73 | $49.66 | 2.13 M | $6.62 B |
| 03/14/2025 | $48.55 | $49.00 (0.93%) | $49.64 | $48.28 | 1.54 M | $6.44 B |
| 03/13/2025 | $48.55 | $47.60 (-1.96%) | $48.82 | $47.32 | 1.50 M | $6.26 B |
| 03/12/2025 | $48.43 | $48.58 (0.31%) | $49.14 | $48.07 | 1.97 M | $6.39 B |
| 03/11/2025 | $46.52 | $47.37 (1.83%) | $48.15 | $46.06 | 2.34 M | $6.23 B |
| 03/10/2025 | $47.42 | $46.47 (-2%) | $47.76 | $45.99 | 2.56 M | $6.11 B |
| 03/07/2025 | $48.45 | $48.44 (-0.02%) | $48.98 | $46.72 | 2.93 M | $6.37 B |
| 03/06/2025 | $49.92 | $48.79 (-2.26%) | $50.43 | $48.55 | 2.68 M | $6.42 B |
| 03/05/2025 | $50.73 | $50.84 (0.22%) | $51.46 | $49.82 | 2.33 M | $6.68 B |
| 03/04/2025 | $51.66 | $50.46 (-2.32%) | $51.78 | $49.71 | 3.01 M | $6.63 B |
| 03/03/2025 | $55.68 | $52.74 (-5.28%) | $55.96 | $52.37 | 1.27 M | $6.93 B |
| 02/28/2025 | $54.30 | $55.04 (1.36%) | $55.09 | $54.09 | 1.33 M | $7.24 B |
| 02/27/2025 | $55.29 | $54.39 (-1.63%) | $55.67 | $54.38 | 865,342 | $7.15 B |
| 02/26/2025 | $55.12 | $55.16 (0.07%) | $56.19 | $54.71 | 956,537 | $7.25 B |
| 02/25/2025 | $54.86 | $54.61 (-0.46%) | $55.60 | $53.64 | 1.58 M | $7.18 B |
| 02/24/2025 | $55.59 | $54.86 (-1.31%) | $55.99 | $54.77 | 1.47 M | $7.21 B |
| 02/21/2025 | $57.91 | $55.39 (-4.35%) | $57.91 | $54.50 | 2.00 M | $7.28 B |
| 02/20/2025 | $59.04 | $57.46 (-2.68%) | $59.51 | $56.61 | 1.82 M | $7.55 B |
| 02/19/2025 | $57.68 | $59.00 (2.29%) | $60.61 | $57.42 | 3.98 M | $7.75 B |
| 02/18/2025 | $62.78 | $63.10 (0.51%) | $63.86 | $62.36 | 1.86 M | $8.29 B |
| 02/14/2025 | $62.52 | $62.29 (-0.37%) | $62.65 | $61.80 | 1.27 M | $8.18 B |
| 02/13/2025 | $62.16 | $62.73 (0.92%) | $62.77 | $61.77 | 1.00 M | $8.24 B |
| 02/12/2025 | $62.15 | $62.00 (-0.24%) | $62.79 | $61.73 | 1.23 M | $8.15 B |
| 02/11/2025 | $63.25 | $63.11 (-0.22%) | $63.72 | $62.48 | 803,446 | $8.29 B |
| 02/10/2025 | $63.08 | $63.56 (0.76%) | $63.66 | $62.63 | 1.61 M | $8.35 B |
| 02/07/2025 | $63.66 | $62.85 (-1.27%) | $63.80 | $62.34 | 603,232 | $8.26 B |
| 02/06/2025 | $63.50 | $63.35 (-0.24%) | $63.73 | $62.68 | 1.16 M | $8.32 B |
| 02/05/2025 | $62.74 | $63.22 (0.77%) | $63.50 | $62.35 | 1.20 M | $8.31 B |
| 02/04/2025 | $62.31 | $62.48 (0.27%) | $62.87 | $62.24 | 840,438 | $8.21 B |
| 02/03/2025 | $60.84 | $61.95 (1.82%) | $62.60 | $60.73 | 1.08 M | $8.14 B |
| 01/31/2025 | $63.15 | $62.62 (-0.84%) | $63.41 | $62.46 | 967,501 | $8.23 B |
| 01/30/2025 | $62.10 | $62.95 (1.37%) | $63.27 | $61.89 | 1.41 M | $8.27 B |
| 01/29/2025 | $61.25 | $61.43 (0.29%) | $61.95 | $61.01 | 1.18 M | $8.07 B |
| 01/28/2025 | $59.93 | $61.15 (2.04%) | $61.25 | $59.66 | 1.62 M | $8.03 B |
| 01/27/2025 | $62.73 | $59.85 (-4.59%) | $62.90 | $59.38 | 1.74 M | $7.86 B |
| 01/24/2025 | $64.43 | $64.08 (-0.54%) | $64.69 | $63.82 | 990,100 | $8.42 B |
| 01/23/2025 | $64.29 | $64.32 (0.05%) | $64.73 | $63.82 | 961,402 | $8.45 B |
| 01/22/2025 | $64.90 | $64.29 (-0.94%) | $65.08 | $63.84 | 1.16 M | $8.45 B |
| 01/21/2025 | $64.17 | $64.75 (0.9%) | $64.96 | $63.96 | 1.33 M | $8.51 B |
| 01/17/2025 | $63.07 | $63.50 (0.68%) | $63.86 | $62.80 | 1.05 M | $8.34 B |
| 01/16/2025 | $61.05 | $62.75 (2.78%) | $63.23 | $60.94 | 2.48 M | $8.25 B |
| 01/15/2025 | $60.89 | $60.68 (-0.34%) | $61.04 | $60.33 | 714,500 | $7.97 B |
| 01/14/2025 | $59.60 | $59.66 (0.1%) | $60.04 | $58.99 | 2.37 M | $7.84 B |
| 01/13/2025 | $57.62 | $59.16 (2.67%) | $59.19 | $57.62 | 700,733 | $7.77 B |
| 01/10/2025 | $58.42 | $58.26 (-0.27%) | $58.87 | $57.60 | 1.13 M | $7.66 B |
| 01/08/2025 | $59.04 | $59.01 (-0.05%) | $59.23 | $57.81 | 1.08 M | $7.75 B |
| 01/07/2025 | $59.26 | $59.43 (0.29%) | $60.31 | $58.98 | 1.37 M | $7.81 B |
| 01/06/2025 | $58.73 | $59.26 (0.9%) | $59.65 | $58.25 | 1.68 M | $7.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
